Yahoo

Mail

Singapore markets close in 57 minutes

Straits Times Index
3,259.80
-40.24(-1.22%)
Nikkei
38,202.37
-632.73(-1.63%)
Hang Seng
18,328.34
-151.03(-0.82%)
FTSE 100
8,347.93
+34.26(+0.41%)
Bitcoin USD
62,253.19
-1,385.82(-2.18%)
CMC Crypto 200
1,290.69
-3.98(-0.31%)

Singular Genomics Systems, Inc. (OMIC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.4311

-0.0009

(-0.21%)

At close: 04:00PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.4340	0.4450	0.4100	0.4310	0.4310	77,700
06 May 2024	0.4170	0.5200	0.4100	0.4320	0.4320	739,900
03 May 2024	0.4100	0.4200	0.3900	0.4130	0.4130	81,800
02 May 2024	0.4080	0.4200	0.3800	0.4000	0.4000	178,500
01 May 2024	0.4160	0.4330	0.3950	0.4070	0.4070	95,200
30 Apr 2024	0.4040	0.4160	0.3950	0.4010	0.4010	100,300
29 Apr 2024	0.3960	0.4100	0.3860	0.3980	0.3980	61,000
26 Apr 2024	0.4100	0.4100	0.3760	0.4040	0.4040	106,300
25 Apr 2024	0.3900	0.4050	0.3900	0.4010	0.4010	18,100
24 Apr 2024	0.4200	0.4280	0.3900	0.4070	0.4070	34,100
23 Apr 2024	0.4000	0.4280	0.4000	0.4140	0.4140	77,800
22 Apr 2024	0.4130	0.4140	0.3920	0.4000	0.4000	43,800
19 Apr 2024	0.4080	0.4100	0.3830	0.3950	0.3950	119,300
18 Apr 2024	0.4090	0.4150	0.3850	0.3890	0.3890	24,000
17 Apr 2024	0.4060	0.4060	0.3760	0.3980	0.3980	257,300
16 Apr 2024	0.4000	0.4200	0.3800	0.3900	0.3900	289,600
15 Apr 2024	0.4150	0.4280	0.3770	0.3770	0.3770	128,700
12 Apr 2024	0.3910	0.4280	0.3910	0.4280	0.4280	306,600
11 Apr 2024	0.4200	0.4250	0.3600	0.4010	0.4010	283,200
10 Apr 2024	0.4700	0.4710	0.4200	0.4240	0.4240	113,100
09 Apr 2024	0.4970	0.4970	0.4500	0.4610	0.4610	62,100
08 Apr 2024	0.4800	0.5000	0.4800	0.4890	0.4890	29,800
05 Apr 2024	0.4950	0.4950	0.4800	0.4830	0.4830	26,400
04 Apr 2024	0.5000	0.5100	0.4800	0.4850	0.4850	114,400
03 Apr 2024	0.5030	0.5170	0.4850	0.4890	0.4890	21,400
02 Apr 2024	0.5140	0.5210	0.4810	0.5040	0.5040	204,000
01 Apr 2024	0.5070	0.5100	0.5000	0.5070	0.5070	43,900
28 Mar 2024	0.5200	0.5330	0.5100	0.5140	0.5140	57,400
27 Mar 2024	0.4950	0.5200	0.4770	0.5170	0.5170	110,400
26 Mar 2024	0.5050	0.5300	0.5000	0.5110	0.5110	73,000
25 Mar 2024	0.5180	0.5300	0.4950	0.5050	0.5050	87,400
22 Mar 2024	0.5200	0.5390	0.4910	0.5150	0.5150	70,200
21 Mar 2024	0.5350	0.5440	0.4920	0.4930	0.4930	79,700
20 Mar 2024	0.5170	0.5250	0.4950	0.5240	0.5240	62,200
19 Mar 2024	0.5700	0.5700	0.5000	0.5140	0.5140	93,500
18 Mar 2024	0.5000	0.5570	0.5000	0.5470	0.5470	72,600
15 Mar 2024	0.5050	0.5050	0.4900	0.5000	0.5000	41,600
14 Mar 2024	0.5490	0.5490	0.4900	0.5010	0.5010	340,600
13 Mar 2024	0.5300	0.5460	0.5200	0.5450	0.5450	64,300
12 Mar 2024	0.5200	0.5890	0.5200	0.5300	0.5300	87,300
11 Mar 2024	0.5600	0.5600	0.5250	0.5320	0.5320	45,600
08 Mar 2024	0.5570	0.5890	0.5130	0.5690	0.5690	114,600
07 Mar 2024	0.5160	0.5570	0.5130	0.5150	0.5150	74,300
06 Mar 2024	0.5600	0.5860	0.5120	0.5160	0.5160	28,400
05 Mar 2024	0.6090	0.6090	0.5510	0.5590	0.5590	85,600
04 Mar 2024	0.6000	0.6100	0.5700	0.5800	0.5800	97,700
01 Mar 2024	0.5600	0.6210	0.5600	0.6050	0.6050	80,900
29 Feb 2024	0.5670	0.5900	0.5550	0.5700	0.5700	258,500
28 Feb 2024	0.6150	0.6200	0.5800	0.5870	0.5870	63,200
27 Feb 2024	0.6200	0.6600	0.5840	0.5880	0.5880	164,000
26 Feb 2024	0.5660	0.6150	0.5520	0.6100	0.6100	234,100
23 Feb 2024	0.5450	0.5600	0.4780	0.5500	0.5500	165,000
22 Feb 2024	0.5300	0.5470	0.5000	0.5190	0.5190	77,800
21 Feb 2024	0.5190	0.5500	0.4950	0.5100	0.5100	42,400
20 Feb 2024	0.5560	0.5710	0.4900	0.5290	0.5290	96,300
16 Feb 2024	0.5210	0.5500	0.5200	0.5470	0.5470	69,400
15 Feb 2024	0.5400	0.5780	0.5200	0.5200	0.5200	51,600
14 Feb 2024	0.4850	0.5440	0.4510	0.5050	0.5050	46,900
13 Feb 2024	0.5100	0.5100	0.4650	0.4710	0.4710	91,800
12 Feb 2024	0.5800	0.6000	0.4450	0.5100	0.5100	288,400
09 Feb 2024	0.6200	0.6200	0.5510	0.5600	0.5600	131,900
08 Feb 2024	0.6100	0.6100	0.5900	0.5900	0.5900	67,600
07 Feb 2024	0.6300	0.6300	0.5900	0.6100	0.6100	61,600
06 Feb 2024	0.6000	0.6200	0.5700	0.6100	0.6100	217,800
05 Feb 2024	0.5800	0.5940	0.5500	0.5790	0.5790	400,600
02 Feb 2024	0.5300	0.5600	0.4800	0.5600	0.5600	262,800
01 Feb 2024	0.5400	0.5400	0.5000	0.5260	0.5260	89,300
31 Jan 2024	0.5000	0.5450	0.4700	0.5050	0.5050	152,200
30 Jan 2024	0.4650	0.5080	0.4580	0.5000	0.5000	26,200
29 Jan 2024	0.4650	0.5000	0.4500	0.5000	0.5000	76,300
26 Jan 2024	0.4600	0.4700	0.4060	0.4700	0.4700	38,900
25 Jan 2024	0.4500	0.4700	0.4200	0.4610	0.4610	64,200
24 Jan 2024	0.4250	0.4500	0.4250	0.4340	0.4340	131,100
23 Jan 2024	0.4320	0.4400	0.4050	0.4050	0.4050	59,500
22 Jan 2024	0.4500	0.4500	0.4180	0.4200	0.4200	47,200
19 Jan 2024	0.4050	0.4400	0.4010	0.4110	0.4110	188,100
18 Jan 2024	0.4160	0.4280	0.4050	0.4050	0.4050	18,500
17 Jan 2024	0.4200	0.4360	0.4000	0.4090	0.4090	106,800
16 Jan 2024	0.4400	0.4400	0.4020	0.4150	0.4150	124,800
12 Jan 2024	0.4330	0.4390	0.4280	0.4350	0.4350	81,600
11 Jan 2024	0.4300	0.4500	0.4200	0.4280	0.4280	118,300
10 Jan 2024	0.4250	0.4350	0.4200	0.4250	0.4250	28,500
09 Jan 2024	0.4160	0.4430	0.4160	0.4400	0.4400	102,200
08 Jan 2024	0.4160	0.4680	0.4160	0.4360	0.4360	95,800
05 Jan 2024	0.4450	0.4600	0.4160	0.4300	0.4300	130,500
04 Jan 2024	0.4800	0.4900	0.4410	0.4690	0.4690	140,900
03 Jan 2024	0.4900	0.4930	0.4650	0.4930	0.4930	207,000
02 Jan 2024	0.4600	0.5160	0.4600	0.4850	0.4850	373,500
29 Dec 2023	0.4860	0.4950	0.4200	0.4600	0.4600	205,000
28 Dec 2023	0.4550	0.5070	0.4350	0.4710	0.4710	451,600
27 Dec 2023	0.4150	0.4570	0.4150	0.4460	0.4460	240,000
26 Dec 2023	0.4120	0.4340	0.4010	0.4150	0.4150	221,300
22 Dec 2023	0.4100	0.4390	0.4000	0.4290	0.4290	136,200
21 Dec 2023	0.4100	0.4300	0.4000	0.4200	0.4200	98,300
20 Dec 2023	0.4760	0.4760	0.4010	0.4090	0.4090	275,800
19 Dec 2023	0.4200	0.4680	0.4200	0.4620	0.4620	353,500
18 Dec 2023	0.4200	0.4400	0.4100	0.4200	0.4200	132,200
15 Dec 2023	0.4290	0.4290	0.4010	0.4250	0.4250	178,500
14 Dec 2023	0.4100	0.4280	0.4010	0.4200	0.4200	267,400
13 Dec 2023	0.4100	0.4100	0.3820	0.4010	0.4010	216,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.80-40.24(-1.22%)

Nikkei38,202.37-632.73(-1.63%)

Hang Seng18,328.34-151.03(-0.82%)

FTSE 1008,347.93+34.26(+0.41%)

Bitcoin USD62,253.19-1,385.82(-2.18%)

CMC Crypto 2001,290.69-3.98(-0.31%)

Singular Genomics Systems, Inc. (OMIC)

Straits Times Index
3,259.80
-40.24(-1.22%)

Nikkei
38,202.37
-632.73(-1.63%)

Hang Seng
18,328.34
-151.03(-0.82%)

FTSE 100
8,347.93
+34.26(+0.41%)

Bitcoin USD
62,253.19
-1,385.82(-2.18%)

CMC Crypto 200
1,290.69
-3.98(-0.31%)